MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03100000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSTR240517C03100000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| MSTR240524C03100000 | 2024-04-19 1:44PM EDT | 2024-05-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MSTR240531C03100000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MSTR240621C03100000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MSTR240719C03100000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| MSTR240816C03100000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| MSTR241018C03100000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MSTR241115C03100000 | 2024-03-27 3:55PM EDT | 2024-11-15 | 505.00 | 128.70 | 143.00 | 0.00 | - | 2 | 2 | 125.92% |
| MSTR250117C03100000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 140.28 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| MSTR250221C03100000 | 2024-05-02 9:41AM EDT | 2025-02-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MSTR251219C03100000 | 2024-05-03 2:52PM EDT | 2025-12-19 | 282.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 101.73% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03100000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 1,782.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 2024-07-19 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03100000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 1,742.00 | 1,752.35 | 1,771.05 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 80.54% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 84.70% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 67.58% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 75.93% |
© 2024 Yahoo. All rights reserved.